Skip to main content

Air Transport (NQ: ATSG )

12.12 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 12.12 12.16 11.76 12.12 1,094,330 +0.05(+0.41%)
Feb 29, 2024 12.27 12.41 12.02 12.07 1,046,880 -0.12(-0.98%)
Feb 28, 2024 12.67 13.38 12.16 12.19 2,171,274 -0.63(-4.91%)
Feb 27, 2024 13.26 13.55 12.49 12.82 2,371,846 -0.55(-4.11%)
Feb 26, 2024 13.75 13.87 13.36 13.37 1,216,619 -0.57(-4.09%)
Feb 23, 2024 13.67 13.97 13.51 13.94 479,394 +0.25(+1.83%)
Feb 22, 2024 14.05 14.05 13.64 13.69 639,957 -0.14(-1.01%)
Feb 21, 2024 14.05 14.17 13.79 13.83 504,017 -0.28(-1.98%)
Feb 20, 2024 14.08 14.36 13.93 14.11 489,100 -0.20(-1.40%)
Feb 16, 2024 14.55 14.55 14.25 14.31 633,186 -0.41(-2.79%)
Feb 15, 2024 14.52 14.76 14.45 14.72 536,235 +0.26(+1.80%)
Feb 14, 2024 14.77 14.77 14.14 14.46 533,631 +0.07(+0.49%)
Feb 13, 2024 14.86 14.91 14.20 14.39 690,040 -0.91(-5.95%)
Feb 12, 2024 14.95 15.40 14.95 15.30 617,314 +0.43(+2.89%)
Feb 09, 2024 14.56 14.96 14.44 14.87 995,866 +0.39(+2.69%)
Feb 08, 2024 14.39 14.62 14.16 14.48 557,621 +0.03(+0.21%)
Feb 07, 2024 14.36 14.60 14.26 14.45 465,305 +0.17(+1.19%)
Feb 06, 2024 14.15 14.51 14.13 14.28 622,000 +0.09(+0.63%)
Feb 05, 2024 14.40 14.61 14.18 14.19 492,081 -0.38(-2.61%)
Feb 02, 2024 14.98 15.06 14.57 14.57 541,023 -0.56(-3.70%)
Feb 01, 2024 15.58 15.82 14.95 15.13 597,884 -0.36(-2.32%)
Jan 31, 2024 15.90 15.93 15.44 15.49 877,577 -0.41(-2.58%)
Jan 30, 2024 16.28 16.40 15.89 15.90 338,056 -0.46(-2.81%)
Jan 29, 2024 16.48 16.56 16.21 16.36 592,113 -0.19(-1.15%)
Jan 26, 2024 16.88 17.07 16.48 16.55 412,560 -0.23(-1.37%)
Jan 25, 2024 16.75 16.88 16.42 16.78 658,346 +0.33(+2.01%)
Jan 24, 2024 16.72 16.79 16.43 16.45 382,327 -0.04(-0.24%)
Jan 23, 2024 16.85 17.26 16.47 16.49 396,134 -0.22(-1.32%)
Jan 22, 2024 16.42 16.74 16.28 16.71 1,188,060 +0.51(+3.15%)
Jan 19, 2024 15.99 16.32 15.77 16.20 521,838 +0.25(+1.57%)
Jan 18, 2024 15.63 15.96 15.57 15.95 351,899 +0.43(+2.77%)
Jan 17, 2024 15.66 15.95 15.42 15.52 541,319 -0.42(-2.63%)
Jan 16, 2024 16.20 16.34 15.93 15.94 391,587 -0.42(-2.57%)
Jan 12, 2024 16.60 16.74 16.17 16.36 358,574 -0.03(-0.18%)
Jan 11, 2024 16.49 16.70 16.32 16.39 625,246 -0.16(-0.97%)
Jan 10, 2024 16.21 16.55 16.05 16.55 409,911 +0.34(+2.10%)
Jan 09, 2024 16.39 16.77 16.18 16.21 523,559 -0.45(-2.70%)
Jan 08, 2024 16.70 16.85 16.45 16.66 454,637 +0.05(+0.30%)
Jan 05, 2024 16.35 16.74 16.17 16.61 588,263 +0.20(+1.22%)
Jan 04, 2024 16.50 16.80 16.35 16.41 519,931 +0.02(+0.12%)
Jan 03, 2024 16.40 16.62 15.96 16.39 1,225,835 -0.13(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.